Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China · Delayed Price · Currency is CNY 6.54
-0.34 (-4.94%)
Apr 29, 2026, 3:04 PM CST
SHE:002207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.55 | 6.65 | 6.54 | 6.54 | 6.54 | -4.94% | 64,941,467 |
| Apr 27, 2026 | 6.52 | 6.92 | 6.37 | 6.88 | 6.88 | 4.24% | 22,727,700 |
| Apr 24, 2026 | 6.60 | 6.83 | 6.48 | 6.60 | 6.60 | -5.17% | 28,044,200 |
| Apr 23, 2026 | 7.10 | 7.33 | 6.76 | 6.96 | 6.96 | -1.97% | 37,024,800 |
| Apr 22, 2026 | 7.18 | 7.27 | 7.07 | 7.10 | 7.10 | -1.66% | 11,811,400 |
| Apr 21, 2026 | 7.29 | 7.32 | 7.06 | 7.22 | 7.22 | -0.82% | 15,477,500 |
| Apr 20, 2026 | 7.15 | 7.35 | 7.08 | 7.28 | 7.28 | 1.96% | 20,504,400 |
| Apr 17, 2026 | 7.51 | 7.54 | 7.02 | 7.14 | 7.14 | -5.05% | 31,509,960 |
| Apr 16, 2026 | 7.60 | 7.60 | 7.23 | 7.52 | 7.52 | -1.70% | 23,590,900 |
| Apr 15, 2026 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | -3.65% | 21,422,300 |
| Apr 14, 2026 | 8.07 | 8.10 | 7.88 | 7.94 | 7.94 | -3.17% | 25,703,890 |
| Apr 13, 2026 | 8.03 | 8.25 | 7.70 | 8.20 | 8.20 | 4.99% | 43,599,890 |
| Apr 10, 2026 | 7.71 | 7.89 | 7.55 | 7.81 | 7.81 | -2.25% | 35,358,600 |
| Apr 9, 2026 | 7.64 | 8.14 | 7.55 | 7.99 | 7.99 | 1.78% | 60,860,798 |
| Apr 8, 2026 | 7.52 | 7.95 | 7.52 | 7.85 | 7.85 | -6.10% | 77,973,690 |
| Apr 7, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -10.01% | 6,532,400 |
| Apr 3, 2026 | 9.84 | 9.97 | 9.14 | 9.29 | 9.29 | -5.20% | 33,200,200 |
| Apr 2, 2026 | 9.43 | 9.94 | 9.43 | 9.80 | 9.80 | 5.15% | 42,856,000 |
| Apr 1, 2026 | 9.56 | 9.60 | 9.30 | 9.32 | 9.32 | -1.27% | 18,817,810 |
| Mar 31, 2026 | 9.63 | 9.76 | 9.43 | 9.44 | 9.44 | -2.18% | 20,906,700 |
| Mar 30, 2026 | 10.12 | 10.13 | 9.48 | 9.65 | 9.65 | -2.13% | 25,765,500 |
| Mar 27, 2026 | 9.70 | 9.95 | 9.55 | 9.86 | 9.86 | 1.65% | 24,207,200 |
| Mar 26, 2026 | 9.86 | 10.05 | 9.53 | 9.70 | 9.70 | -1.72% | 31,137,800 |
| Mar 25, 2026 | 9.39 | 9.90 | 9.39 | 9.87 | 9.87 | 1.33% | 28,905,500 |
| Mar 24, 2026 | 9.75 | 9.86 | 9.38 | 9.74 | 9.74 | -2.40% | 34,972,570 |
| Mar 23, 2026 | 9.99 | 10.29 | 9.83 | 9.98 | 9.98 | -1.38% | 32,862,270 |
| Mar 20, 2026 | 10.40 | 10.68 | 10.11 | 10.12 | 10.12 | -9.80% | 41,350,500 |
| Mar 19, 2026 | 11.29 | 11.35 | 10.75 | 11.22 | 11.22 | 5.15% | 57,551,674 |
| Mar 18, 2026 | 10.64 | 10.80 | 10.36 | 10.67 | 10.67 | -4.13% | 36,722,402 |
| Mar 17, 2026 | 10.95 | 11.42 | 10.85 | 11.13 | 11.13 | -2.02% | 41,777,500 |
| Mar 16, 2026 | 11.18 | 11.88 | 11.18 | 11.36 | 11.36 | 1.70% | 40,589,870 |
| Mar 13, 2026 | 11.84 | 11.95 | 10.98 | 11.17 | 11.17 | -3.79% | 43,736,600 |
| Mar 12, 2026 | 12.01 | 12.45 | 11.50 | 11.61 | 11.61 | -2.11% | 52,453,200 |
| Mar 11, 2026 | 11.36 | 12.13 | 11.30 | 11.86 | 11.86 | 0.51% | 53,838,760 |
| Mar 10, 2026 | 11.80 | 12.24 | 11.80 | 11.80 | 11.80 | -9.99% | 67,669,960 |
| Mar 9, 2026 | 14.44 | 14.44 | 13.05 | 13.11 | 13.11 | -0.15% | 95,890,260 |
| Mar 6, 2026 | 13.14 | 13.76 | 12.88 | 13.13 | 13.13 | -6.21% | 70,245,780 |
| Mar 5, 2026 | 13.53 | 16.01 | 13.53 | 14.00 | 14.00 | -6.85% | 108,512,600 |
| Mar 4, 2026 | 14.18 | 15.03 | 12.73 | 15.03 | 15.03 | 10.03% | 120,882,900 |
| Mar 3, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 9.98% | 3,549,100 |
| Mar 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 10.01% | 8,016,022 |
| Feb 27, 2026 | 11.50 | 11.77 | 11.11 | 11.29 | 11.29 | -1.83% | 43,226,800 |
| Feb 26, 2026 | 11.43 | 11.88 | 11.34 | 11.50 | 11.50 | -0.78% | 53,738,020 |
| Feb 25, 2026 | 11.58 | 12.17 | 11.12 | 11.59 | 11.59 | 4.41% | 86,409,340 |
| Feb 24, 2026 | 10.69 | 11.10 | 10.60 | 11.10 | 11.10 | 10.01% | 11,428,620 |
| Feb 13, 2026 | 10.21 | 10.29 | 9.81 | 10.09 | 10.09 | -2.04% | 26,184,800 |
| Feb 12, 2026 | 10.87 | 11.05 | 10.28 | 10.30 | 10.30 | -4.01% | 35,478,800 |
| Feb 11, 2026 | 11.06 | 11.22 | 10.70 | 10.73 | 10.73 | -1.29% | 45,431,400 |
| Feb 10, 2026 | 10.78 | 11.45 | 10.68 | 10.87 | 10.87 | 2.84% | 52,600,600 |
| Feb 9, 2026 | 10.43 | 10.88 | 10.22 | 10.57 | 10.57 | 2.42% | 58,866,400 |